Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.94 | 22.16 | 20.26 | 20.63 | 190,628 | -1.03(-4.75%) |
Apr 29, 2020 | 20.59 | 22.05 | 20.24 | 21.66 | 396,541 | +0.75(+3.61%) |
Apr 28, 2020 | 22.30 | 22.71 | 20.82 | 20.91 | 328,363 | -1.97(-8.60%) |
Apr 27, 2020 | 21.82 | 23.09 | 21.81 | 22.87 | 134,643 | +1.21(+5.60%) |
Apr 24, 2020 | 21.76 | 21.94 | 21.36 | 21.66 | 92,779 | +0.15(+0.68%) |
Apr 23, 2020 | 21.95 | 22.19 | 21.24 | 21.51 | 283,884 | -0.48(-2.17%) |
Apr 22, 2020 | 22.04 | 22.71 | 21.82 | 21.99 | 213,554 | +0.34(+1.57%) |
Apr 21, 2020 | 20.92 | 21.92 | 20.56 | 21.65 | 156,884 | +0.47(+2.21%) |
Apr 20, 2020 | 21.15 | 22.36 | 20.28 | 21.18 | 155,517 | -0.52(-2.41%) |
Apr 17, 2020 | 20.34 | 22.12 | 20.24 | 21.71 | 131,717 | +1.88(+9.51%) |
Apr 16, 2020 | 20.24 | 20.47 | 19.48 | 19.82 | 153,952 | -0.24(-1.19%) |
Apr 15, 2020 | 19.75 | 20.52 | 19.17 | 20.06 | 179,145 | -0.17(-0.82%) |
Apr 14, 2020 | 21.37 | 21.37 | 19.88 | 20.23 | 120,625 | -0.86(-4.10%) |
Apr 13, 2020 | 21.33 | 21.62 | 20.77 | 21.09 | 77,308 | -0.39(-1.80%) |
Apr 09, 2020 | 21.66 | 21.96 | 21.01 | 21.48 | 182,838 | +0.35(+1.65%) |
Apr 08, 2020 | 18.95 | 21.30 | 18.48 | 21.13 | 140,547 | +1.53(+7.79%) |
Apr 07, 2020 | 20.20 | 21.26 | 19.42 | 19.60 | 183,093 | -0.05(-0.23%) |
Apr 06, 2020 | 19.45 | 20.14 | 18.48 | 19.65 | 146,116 | +0.64(+3.39%) |
Apr 03, 2020 | 20.77 | 21.03 | 18.49 | 19.00 | 198,719 | -1.89(-9.06%) |
Apr 02, 2020 | 20.39 | 21.56 | 20.27 | 20.90 | 115,223 | +0.42(+2.07%) |
Apr 01, 2020 | 19.94 | 20.93 | 19.71 | 20.47 | 118,894 | -0.21(-1.02%) |
Mar 31, 2020 | 20.59 | 21.45 | 20.13 | 20.69 | 259,444 | -0.33(-1.57%) |
Mar 30, 2020 | 20.35 | 21.51 | 19.92 | 21.02 | 198,696 | +0.99(+4.96%) |
Mar 27, 2020 | 19.36 | 20.43 | 18.67 | 20.02 | 209,487 | +0.18(+0.93%) |
Mar 26, 2020 | 16.76 | 19.92 | 16.64 | 19.84 | 215,959 | +3.08(+18.38%) |
Mar 25, 2020 | 18.44 | 19.13 | 16.54 | 16.76 | 208,117 | -1.63(-8.85%) |
Mar 24, 2020 | 19.35 | 20.28 | 17.83 | 18.39 | 151,530 | -0.40(-2.10%) |
Mar 23, 2020 | 19.83 | 20.48 | 17.85 | 18.78 | 148,222 | -0.85(-4.31%) |
Mar 20, 2020 | 19.95 | 20.45 | 19.40 | 19.63 | 260,825 | -0.39(-1.93%) |
Mar 19, 2020 | 20.12 | 20.59 | 18.91 | 20.02 | 380,167 | -0.26(-1.27%) |
Mar 18, 2020 | 19.91 | 20.66 | 19.34 | 20.27 | 308,369 | -0.49(-2.35%) |
Mar 17, 2020 | 20.16 | 21.10 | 17.50 | 20.76 | 287,414 | +0.98(+4.97%) |
Mar 16, 2020 | 18.94 | 20.24 | 18.70 | 19.78 | 236,916 | -1.05(-5.03%) |
Mar 13, 2020 | 20.00 | 21.72 | 19.33 | 20.82 | 179,249 | +1.71(+8.95%) |
Mar 12, 2020 | 18.79 | 20.13 | 18.62 | 19.11 | 231,363 | -1.04(-5.16%) |
Mar 11, 2020 | 20.44 | 20.55 | 19.39 | 20.15 | 156,599 | -1.17(-5.48%) |
Mar 10, 2020 | 22.07 | 22.74 | 20.54 | 21.32 | 365,415 | -0.22(-1.02%) |
Mar 09, 2020 | 20.95 | 21.60 | 20.39 | 21.54 | 233,744 | -0.06(-0.26%) |
Mar 06, 2020 | 20.27 | 21.70 | 20.27 | 21.60 | 192,410 | +0.55(+2.62%) |
Mar 05, 2020 | 20.49 | 21.15 | 20.43 | 21.04 | 195,603 | +0.06(+0.26%) |
Mar 04, 2020 | 19.96 | 21.05 | 19.82 | 20.99 | 106,784 | +1.21(+6.14%) |
Mar 03, 2020 | 21.29 | 21.74 | 19.48 | 19.77 | 205,447 | -1.52(-7.12%) |
Mar 02, 2020 | 20.47 | 21.36 | 19.88 | 21.29 | 186,083 | +0.92(+4.53%) |
Feb 28, 2020 | 19.43 | 20.44 | 19.43 | 20.37 | 180,536 | +0.09(+0.45%) |
Feb 27, 2020 | 19.04 | 20.54 | 18.75 | 20.28 | 228,435 | +0.74(+3.79%) |
Feb 26, 2020 | 20.37 | 20.69 | 19.35 | 19.54 | 118,432 | -0.87(-4.25%) |
Feb 25, 2020 | 23.46 | 24.07 | 19.77 | 20.41 | 453,780 | -3.19(-13.51%) |
Feb 24, 2020 | 23.99 | 24.24 | 23.32 | 23.59 | 116,604 | -1.47(-5.87%) |
Feb 21, 2020 | 25.54 | 25.54 | 24.82 | 25.06 | 53,099 | -0.53(-2.07%) |
Feb 20, 2020 | 25.85 | 25.91 | 25.26 | 25.59 | 47,368 | -0.32(-1.23%) |
Feb 19, 2020 | 25.88 | 26.08 | 25.80 | 25.91 | 76,251 | +0.04(+0.14%) |
Feb 18, 2020 | 25.94 | 26.21 | 25.71 | 25.88 | 73,386 | -0.14(-0.53%) |
Feb 14, 2020 | 25.85 | 26.12 | 25.72 | 26.01 | 67,222 | +0.16(+0.64%) |
Feb 13, 2020 | 25.81 | 26.10 | 25.72 | 25.85 | 49,482 | -0.12(-0.46%) |
Feb 12, 2020 | 25.97 | 26.31 | 25.87 | 25.97 | 64,985 | +0.18(+0.71%) |
Feb 11, 2020 | 25.36 | 25.94 | 25.36 | 25.78 | 81,602 | +0.50(+1.99%) |
Feb 10, 2020 | 25.12 | 25.56 | 25.05 | 25.28 | 112,101 | +0.07(+0.29%) |
Feb 07, 2020 | 25.89 | 25.91 | 25.07 | 25.21 | 134,991 | -0.70(-2.71%) |
Feb 06, 2020 | 26.74 | 26.74 | 25.91 | 25.91 | 76,202 | -0.80(-3.01%) |
Feb 05, 2020 | 26.90 | 27.08 | 26.62 | 26.72 | 54,040 | +0.15(+0.55%) |
Feb 04, 2020 | 26.61 | 26.84 | 26.14 | 26.57 | 76,468 | +0.35(+1.32%) |